156,300€
-0,89%
Echtzeit-Aktienkurs D'Ieteren Group S.A.
Bid:
Ask:
Aktienkurse zur D'Ieteren Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 160,40 | 160,50 | 157,60 | 158,00 | 0,19% | - |
| 14.10.2025 | 157,70 | 157,70 | 157,70 | 157,70 | -0,06% | - |
| 13.10.2025 | 157,80 | 157,80 | 157,80 | 157,80 | -0,69% | - |
| 10.10.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 0,38% | - |
| 09.10.2025 | 158,30 | 158,30 | 158,30 | 158,30 | 0,25% | - |
| 08.10.2025 | 157,90 | 157,90 | 157,90 | 157,90 | -0,32% | - |
| 07.10.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -1,25% | - |
| 06.10.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -0,31% | - |
| 03.10.2025 | 160,90 | 160,90 | 160,90 | 160,90 | -0,56% | - |
| 02.10.2025 | 161,80 | 161,80 | 161,80 | 161,80 | 2,08% | - |
| 01.10.2025 | 158,50 | 158,50 | 158,50 | 158,50 | -1,00% | - |
| 30.09.2025 | 160,10 | 160,10 | 160,10 | 160,10 | 0,25% | - |
| 29.09.2025 | 159,70 | 159,70 | 159,70 | 159,70 | -0,25% | - |
| 26.09.2025 | 160,10 | 160,10 | 160,10 | 160,10 | -0,44% | - |
| 25.09.2025 | 160,80 | 160,80 | 160,80 | 160,80 | -0,43% | - |
| 24.09.2025 | 161,50 | 161,50 | 161,50 | 161,50 | -0,74% | - |
| 23.09.2025 | 162,70 | 162,70 | 162,70 | 162,70 | -1,21% | - |
| 22.09.2025 | 164,70 | 164,70 | 164,70 | 164,70 | 0,06% | - |
| 19.09.2025 | 163,10 | 164,60 | 163,10 | 164,60 | 1,67% | 20,00 |
| 18.09.2025 | 161,90 | 161,90 | 161,90 | 161,90 | 0,00% | - |
| 17.09.2025 | 161,90 | 161,90 | 161,90 | 161,90 | -1,34% | - |
| 16.09.2025 | 164,10 | 164,10 | 164,10 | 164,10 | -0,55% | - |
| 15.09.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -1,73% | - |
| 12.09.2025 | 167,90 | 167,90 | 167,90 | 167,90 | 0,57% | - |
| 11.09.2025 | 165,80 | 167,55 | 165,10 | 166,95 | 1,55% | - |
| 10.09.2025 | 164,40 | 164,40 | 164,40 | 164,40 | -0,03% | - |
| 09.09.2025 | 160,10 | 164,75 | 159,40 | 164,45 | 2,17% | - |
| 08.09.2025 | 162,90 | 164,70 | 160,85 | 160,95 | -0,28% | - |
| 05.09.2025 | 161,40 | 161,40 | 161,40 | 161,40 | -2,00% | - |
| 04.09.2025 | 164,70 | 164,70 | 164,70 | 164,70 | -7,94% | - |
| 03.09.2025 | 178,90 | 178,90 | 178,90 | 178,90 | -1,54% | - |
| 02.09.2025 | 181,70 | 181,70 | 181,70 | 181,70 | -1,68% | - |
| 01.09.2025 | 184,80 | 184,80 | 184,80 | 184,80 | -0,81% | - |
| 29.08.2025 | 186,30 | 186,30 | 186,30 | 186,30 | -0,69% | - |
| 28.08.2025 | 187,60 | 187,60 | 187,60 | 187,60 | -0,27% | - |
| 27.08.2025 | 188,10 | 188,10 | 188,10 | 188,10 | 0,80% | - |
| 26.08.2025 | 186,60 | 186,60 | 186,60 | 186,60 | -1,63% | - |
| 25.08.2025 | 189,70 | 189,70 | 189,70 | 189,70 | 1,55% | - |
| 22.08.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 0,05% | - |
| 21.08.2025 | 186,70 | 186,70 | 186,70 | 186,70 | -0,48% | - |
| 20.08.2025 | 187,60 | 187,60 | 187,60 | 187,60 | 0,21% | - |
| 19.08.2025 | 187,20 | 187,20 | 187,20 | 187,20 | 0,21% | - |
| 18.08.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 0,65% | - |
| 15.08.2025 | 185,60 | 185,60 | 185,60 | 185,60 | 0,76% | - |
| 14.08.2025 | 184,20 | 184,20 | 184,20 | 184,20 | 1,54% | - |
| 13.08.2025 | 181,40 | 181,40 | 181,40 | 181,40 | 0,39% | - |
| 12.08.2025 | 180,70 | 180,70 | 180,70 | 180,70 | -0,28% | - |
| 11.08.2025 | 181,20 | 181,20 | 181,20 | 181,20 | 0,28% | - |
| 08.08.2025 | 180,70 | 180,70 | 180,70 | 180,70 | 0,44% | - |
| 07.08.2025 | 179,90 | 179,90 | 179,90 | 179,90 | 0,84% | - |
| 06.08.2025 | 178,40 | 178,40 | 178,40 | 178,40 | 1,13% | - |
| 05.08.2025 | 176,40 | 176,40 | 176,40 | 176,40 | 1,97% | - |
| 04.08.2025 | 173,00 | 173,00 | 173,00 | 173,00 | 0,00% | - |
| 01.08.2025 | 173,00 | 173,00 | 173,00 | 173,00 | 0,64% | - |
| 31.07.2025 | 171,90 | 171,90 | 171,90 | 171,90 | -2,66% | - |
| 30.07.2025 | 176,60 | 176,60 | 176,60 | 176,60 | -0,56% | - |
| 29.07.2025 | 177,60 | 177,60 | 177,60 | 177,60 | -1,28% | - |
| 28.07.2025 | 179,90 | 179,90 | 179,90 | 179,90 | 0,17% | - |
| 25.07.2025 | 179,60 | 179,60 | 179,60 | 179,60 | -0,39% | - |
| 24.07.2025 | 180,30 | 180,30 | 180,30 | 180,30 | 3,09% | - |
| 23.07.2025 | 174,90 | 174,90 | 174,90 | 174,90 | 0,98% | - |
| 22.07.2025 | 173,20 | 173,20 | 173,20 | 173,20 | 0,23% | - |
| 21.07.2025 | 172,80 | 172,80 | 172,80 | 172,80 | -0,97% | - |
| 18.07.2025 | 174,50 | 174,50 | 174,50 | 174,50 | 0,00% | - |
| 17.07.2025 | 174,50 | 174,50 | 174,50 | 174,50 | -3,00% | - |
| 16.07.2025 | 179,90 | 179,90 | 179,90 | 179,90 | -3,33% | - |
| 15.07.2025 | 186,10 | 186,10 | 186,10 | 186,10 | 0,49% | - |
| 14.07.2025 | 185,20 | 185,20 | 185,20 | 185,20 | -1,02% | - |
| 11.07.2025 | 187,10 | 187,10 | 187,10 | 187,10 | 0,97% | - |
| 10.07.2025 | 185,30 | 185,30 | 185,30 | 185,30 | 0,05% | - |
| 09.07.2025 | 185,20 | 185,20 | 185,20 | 185,20 | 0,98% | - |
| 08.07.2025 | 183,40 | 183,40 | 183,40 | 183,40 | 0,05% | - |
| 07.07.2025 | 183,30 | 183,30 | 183,30 | 183,30 | -1,40% | - |
| 04.07.2025 | 185,90 | 185,90 | 185,90 | 185,90 | 0,98% | - |
| 03.07.2025 | 184,10 | 184,10 | 184,10 | 184,10 | -0,11% | - |
| 02.07.2025 | 184,30 | 184,30 | 184,30 | 184,30 | 1,32% | - |
| 01.07.2025 | 181,90 | 181,90 | 181,90 | 181,90 | 1,56% | - |
| 30.06.2025 | 179,10 | 179,10 | 179,10 | 179,10 | 2,05% | - |
| 27.06.2025 | 175,50 | 175,50 | 175,50 | 175,50 | 0,40% | - |
| 26.06.2025 | 174,80 | 174,80 | 174,80 | 174,80 | -0,63% | - |
| 25.06.2025 | 175,90 | 175,90 | 175,90 | 175,90 | -0,28% | - |
| 24.06.2025 | 176,40 | 176,40 | 176,40 | 176,40 | 1,20% | - |
| 23.06.2025 | 174,30 | 174,30 | 174,30 | 174,30 | 0,52% | - |
| 20.06.2025 | 173,40 | 173,40 | 173,40 | 173,40 | 0,81% | - |
| 19.06.2025 | 172,00 | 172,00 | 172,00 | 172,00 | -0,92% | - |
| 18.06.2025 | 173,60 | 173,60 | 173,60 | 173,60 | -1,75% | - |
| 17.06.2025 | 176,70 | 176,70 | 176,70 | 176,70 | 0,23% | - |
| 16.06.2025 | 176,30 | 176,30 | 176,30 | 176,30 | 0,23% | - |
| 13.06.2025 | 175,90 | 175,90 | 175,90 | 175,90 | -1,12% | - |
| 12.06.2025 | 177,10 | 177,90 | 177,10 | 177,90 | 0,62% | 12,00 |
| 11.06.2025 | 176,80 | 176,80 | 176,80 | 176,80 | -0,06% | - |
| 10.06.2025 | 176,90 | 176,90 | 176,90 | 176,90 | -1,34% | - |
| 09.06.2025 | 179,30 | 179,30 | 179,30 | 179,30 | -0,66% | - |
| 06.06.2025 | 180,50 | 180,50 | 180,50 | 180,50 | 1,35% | - |
| 05.06.2025 | 178,10 | 178,10 | 178,10 | 178,10 | -1,11% | - |
| 04.06.2025 | 180,10 | 180,10 | 180,10 | 180,10 | -0,22% | - |
| 03.06.2025 | 180,50 | 180,50 | 180,50 | 180,50 | -0,28% | - |
| 02.06.2025 | 181,00 | 181,00 | 181,00 | 181,00 | 0,28% | 100,00 |
| 30.05.2025 | 180,50 | 180,50 | 180,50 | 180,50 | -0,72% | - |
| 29.05.2025 | 181,80 | 181,80 | 181,80 | 181,80 | -0,60% | - |